Mirae Asset Tiger Dow Jones 30 ETF (KRX:245340)
South Korea · Delayed Price · Currency is KRW 33,750
-405 (-1.19%)
Last updated: Mar 19, 2026, 10:52 AM KST
KRX:245340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 34,045.00 | 34,180.00 | 33,970.00 | 34,155.00 | 34,155.00 | 0.65% | 15,796 |
| Mar 17, 2026 | 34,065.00 | 34,150.00 | 33,935.00 | 33,935.00 | 33,935.00 | -0.38% | 13,038 |
| Mar 16, 2026 | 33,700.00 | 35,355.00 | 33,000.00 | 34,065.00 | 34,065.00 | 0.09% | 11,516 |
| Mar 13, 2026 | 33,900.00 | 34,085.00 | 33,850.00 | 34,035.00 | 34,035.00 | 0.64% | 11,411 |
| Mar 12, 2026 | 33,850.00 | 33,945.00 | 33,775.00 | 33,820.00 | 33,820.00 | -0.85% | 12,134 |
| Mar 11, 2026 | 34,155.00 | 34,360.00 | 34,090.00 | 34,110.00 | 34,110.00 | -0.04% | 13,848 |
| Mar 10, 2026 | 33,935.00 | 34,205.00 | 33,935.00 | 34,125.00 | 34,125.00 | 0.57% | 22,912 |
| Mar 9, 2026 | 33,745.00 | 34,000.00 | 33,705.00 | 33,930.00 | 33,930.00 | -1.67% | 21,735 |
| Mar 6, 2026 | 34,580.00 | 34,655.00 | 34,410.00 | 34,505.00 | 34,505.00 | -0.56% | 16,288 |
| Mar 5, 2026 | 34,760.00 | 34,800.00 | 34,500.00 | 34,700.00 | 34,700.00 | -0.06% | 30,933 |
| Mar 4, 2026 | 34,000.00 | 34,930.00 | 34,000.00 | 34,720.00 | 34,720.00 | 0.23% | 42,952 |
| Mar 3, 2026 | 34,755.00 | 34,825.00 | 34,605.00 | 34,640.00 | 34,640.00 | 0.54% | 33,771 |
| Feb 27, 2026 | 34,275.00 | 34,490.00 | 34,270.00 | 34,455.00 | 34,455.00 | 0.54% | 29,336 |
| Feb 26, 2026 | 34,250.00 | 34,410.00 | 34,115.00 | 34,270.00 | 34,270.00 | 0.12% | 33,327 |
| Feb 25, 2026 | 34,380.00 | 34,540.00 | 34,230.00 | 34,230.00 | 34,190.00 | -0.44% | 21,050 |
| Feb 24, 2026 | 34,345.00 | 34,505.00 | 34,345.00 | 34,380.00 | 34,339.82 | -0.76% | 21,724 |
| Feb 23, 2026 | 34,940.00 | 34,940.00 | 34,625.00 | 34,645.00 | 34,604.52 | -0.84% | 26,580 |
| Feb 20, 2026 | 34,870.00 | 34,970.00 | 34,870.00 | 34,940.00 | 34,899.17 | -0.21% | 50,702 |
| Feb 19, 2026 | 35,115.00 | 35,195.00 | 35,015.00 | 35,015.00 | 34,974.08 | 0.78% | 34,242 |
| Feb 13, 2026 | 34,770.00 | 34,840.00 | 34,700.00 | 34,745.00 | 34,704.40 | -1.61% | 34,680 |
| Feb 12, 2026 | 35,275.00 | 35,420.00 | 35,225.00 | 35,315.00 | 35,273.73 | -0.69% | 63,871 |
| Feb 11, 2026 | 35,720.00 | 35,730.00 | 35,560.00 | 35,560.00 | 35,518.45 | -0.15% | 76,135 |
| Feb 10, 2026 | 35,610.00 | 35,660.00 | 35,475.00 | 35,615.00 | 35,573.38 | -0.25% | 29,568 |
| Feb 9, 2026 | 35,825.00 | 35,845.00 | 35,680.00 | 35,705.00 | 35,663.28 | 2.07% | 107,694 |
| Feb 6, 2026 | 34,850.00 | 34,980.00 | 34,825.00 | 34,980.00 | 34,939.12 | -1.06% | 18,456 |
| Feb 5, 2026 | 35,130.00 | 35,370.00 | 35,115.00 | 35,355.00 | 35,313.69 | 1.65% | 95,388 |
| Feb 4, 2026 | 34,740.00 | 34,890.00 | 34,740.00 | 34,780.00 | 34,739.36 | -0.17% | 14,373 |
| Feb 3, 2026 | 34,955.00 | 34,975.00 | 34,795.00 | 34,840.00 | 34,799.29 | 0.88% | 16,705 |
| Feb 2, 2026 | 34,440.00 | 34,690.00 | 34,360.00 | 34,535.00 | 34,494.64 | 1.20% | 23,045 |
| Jan 30, 2026 | 33,220.00 | 34,235.00 | 33,220.00 | 34,125.00 | 34,085.12 | 0.16% | 25,747 |
| Jan 29, 2026 | 34,040.00 | 34,070.00 | 33,870.00 | 34,070.00 | 34,030.19 | 0.06% | 28,257 |
| Jan 28, 2026 | 34,130.00 | 34,270.00 | 33,865.00 | 34,050.00 | 33,988.24 | -2.04% | 122,956 |
| Jan 27, 2026 | 34,830.00 | 34,855.00 | 34,735.00 | 34,760.00 | 34,696.95 | 0.83% | 15,981 |
| Jan 26, 2026 | 34,540.00 | 35,310.00 | 34,365.00 | 34,475.00 | 34,412.47 | -2.45% | 35,144 |
| Jan 23, 2026 | 35,455.00 | 35,455.00 | 35,225.00 | 35,340.00 | 35,275.90 | 0.43% | 13,129 |
| Jan 22, 2026 | 35,080.00 | 35,235.00 | 35,050.00 | 35,190.00 | 35,126.17 | 0.95% | 15,977 |
| Jan 21, 2026 | 34,610.00 | 35,095.00 | 34,610.00 | 34,860.00 | 34,796.77 | -1.01% | 20,806 |
| Jan 20, 2026 | 35,225.00 | 35,250.00 | 35,105.00 | 35,215.00 | 35,151.12 | -0.06% | 20,867 |
| Jan 19, 2026 | 35,485.00 | 35,485.00 | 35,145.00 | 35,235.00 | 35,171.09 | -1.01% | 26,794 |
| Jan 16, 2026 | 35,330.00 | 35,595.00 | 35,330.00 | 35,595.00 | 35,530.43 | 1.11% | 25,297 |
| Jan 15, 2026 | 35,360.00 | 35,360.00 | 35,000.00 | 35,205.00 | 35,141.14 | -0.44% | 20,275 |
| Jan 14, 2026 | 35,385.00 | 35,420.00 | 35,305.00 | 35,360.00 | 35,295.86 | -0.69% | 46,977 |
| Jan 13, 2026 | 35,465.00 | 35,625.00 | 35,455.00 | 35,605.00 | 35,540.42 | 0.95% | 26,686 |
| Jan 12, 2026 | 35,080.00 | 35,270.00 | 35,010.00 | 35,270.00 | 35,206.02 | 0.69% | 30,316 |
| Jan 9, 2026 | 34,820.00 | 35,035.00 | 34,815.00 | 35,030.00 | 34,966.46 | 1.39% | 32,772 |
| Jan 8, 2026 | 34,635.00 | 34,635.00 | 34,430.00 | 34,550.00 | 34,487.33 | -1.07% | 29,399 |
| Jan 7, 2026 | 34,830.00 | 35,050.00 | 34,830.00 | 34,925.00 | 34,861.65 | 0.94% | 53,113 |
| Jan 6, 2026 | 34,460.00 | 34,635.00 | 34,460.00 | 34,600.00 | 34,537.24 | 1.17% | 89,888 |
| Jan 5, 2026 | 33,960.00 | 34,215.00 | 33,960.00 | 34,200.00 | 34,137.96 | 0.86% | 52,301 |
| Jan 2, 2026 | 33,815.00 | 33,940.00 | 33,760.00 | 33,910.00 | 33,848.49 | -0.37% | 36,837 |